Skip to main content

Analog Devices (NQ: ADI )

197.79 +4.46 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 38.21 38.44 38.05 38.22 4,024,372 -0.26(-0.67%)
May 30, 2013 38.00 38.82 37.99 38.48 0 +0.52(+1.36%)
May 29, 2013 38.03 38.22 37.67 37.97 2,790,319 +0.12(+0.31%)
May 28, 2013 37.97 38.31 37.77 37.85 1,999,967 +0.09(+0.24%)
May 24, 2013 37.62 37.79 37.36 37.76 0 -0.10(-0.26%)
May 23, 2013 37.63 37.89 37.02 37.86 2,916,639 -0.05(-0.13%)
May 22, 2013 37.99 38.68 37.67 37.91 0 -0.84(-2.17%)
May 21, 2013 38.85 39.01 38.37 38.75 2,991,981 -0.26(-0.66%)
May 20, 2013 38.96 39.28 38.90 39.01 0 -0.12(-0.32%)
May 17, 2013 38.98 39.13 38.71 39.13 0 +0.43(+1.12%)
May 16, 2013 38.86 39.16 38.67 38.70 2,097,046 -0.16(-0.41%)
May 15, 2013 38.52 38.89 38.45 38.86 0 +0.37(+0.95%)
May 13, 2013 38.72 38.83 38.41 38.49 0 -0.45(-1.15%)
May 10, 2013 38.75 38.97 38.58 38.94 0 +0.34(+0.88%)
May 09, 2013 38.24 38.79 38.24 38.60 2,692,248 +0.25(+0.65%)
May 08, 2013 38.12 38.39 37.87 38.35 0 +0.25(+0.66%)
May 07, 2013 38.12 38.21 37.91 38.10 0 -0.03(-0.09%)
May 06, 2013 37.68 38.25 37.47 38.13 0 +0.68(+1.82%)
May 03, 2013 37.21 37.54 36.79 37.45 0 +0.66(+1.79%)
May 02, 2013 36.58 36.99 36.27 36.79 0 +0.27(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.